Tricon Cap Grp (OP: TCNGF )

11.85 USD UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 8.410 8.410 8.392 8.400 3,251 +0.05(+0.58%)
Nov 27, 2020 8.364 8.364 8.350 8.352 25,000 -0.01(-0.07%)
Nov 25, 2020 8.341 8.358 8.341 8.358 6,500 +0.03(+0.33%)
Nov 24, 2020 8.460 8.500 8.330 8.330 1,250 -0.19(-2.29%)
Nov 23, 2020 8.525 8.525 8.525 8.525 151 -0.00(-0.00%)
Nov 19, 2020 8.525 8.525 8.525 0 -0.17(-1.98%)
Nov 18, 2020 8.697 8.697 8.697 8.697 100 -0.06(-0.71%)
Nov 17, 2020 8.760 8.760 8.760 8.760 1,000 +0.26(+3.05%)
Nov 16, 2020 8.500 8.500 8.500 9 +0.00(+0.00%)
Nov 12, 2020 8.500 8.500 8.500 0 -0.38(-4.31%)
Nov 11, 2020 8.660 8.883 8.660 8.883 10,263 +0.34(+3.99%)
Nov 10, 2020 8.463 8.542 8.416 8.542 6,744 -0.15(-1.75%)
Nov 09, 2020 8.582 8.694 8.582 8.694 10,570 +0.07(+0.86%)
Nov 06, 2020 8.620 8.620 8.620 8.620 5,000 +0.17(+2.01%)
Nov 05, 2020 8.450 8.450 8.450 29 +0.00(+0.00%)
Nov 03, 2020 8.450 8.450 8.450 0 +0.16(+1.98%)
Nov 02, 2020 8.336 8.336 8.286 8.286 2,200 -0.08(-1.01%)
Oct 29, 2020 8.370 8.370 8.370 0 +0.20(+2.47%)
Oct 28, 2020 8.190 8.190 8.168 8.168 371 -0.08(-0.97%)
Oct 26, 2020 8.248 8.248 8.248 0 -0.17(-2.01%)
Oct 22, 2020 8.417 8.417 8.417 0 -0.06(-0.74%)
Oct 21, 2020 8.700 8.700 8.480 8.480 6,719 -0.02(-0.20%)
Oct 20, 2020 8.521 8.521 8.497 8.497 1,865 -0.12(-1.42%)
Oct 19, 2020 8.770 8.828 8.620 8.620 7,480 -0.00(-0.02%)
Oct 16, 2020 8.621 8.621 8.621 8 +0.00(+0.00%)
Oct 15, 2020 8.621 8.621 8.595 8.621 316 -0.11(-1.31%)
Oct 14, 2020 8.743 8.743 8.736 8.736 300 -0.01(-0.16%)
Oct 13, 2020 8.829 8.830 8.750 8.750 3,068 -0.10(-1.10%)
Oct 09, 2020 8.847 8.847 8.847 0 +0.10(+1.11%)
Oct 08, 2020 8.613 8.750 8.600 8.750 5,317 +0.18(+2.10%)
Oct 07, 2020 8.540 8.570 8.504 8.570 6,745 +0.10(+1.20%)
Oct 05, 2020 8.468 8.468 8.468 0 +0.23(+2.84%)
Sep 30, 2020 8.235 8.235 8.235 0 +0.32(+4.09%)
Sep 28, 2020 7.911 7.911 7.911 0 +0.00(+0.00%)
Sep 25, 2020 7.805 7.911 7.805 7.911 1,900 +0.06(+0.78%)
Sep 24, 2020 7.850 7.850 7.850 7.850 258 -0.05(-0.63%)
Sep 23, 2020 8.050 8.050 7.900 7.900 567 -0.26(-3.19%)
Sep 22, 2020 8.260 8.260 8.160 8.160 1,401 -0.29(-3.43%)
Sep 21, 2020 8.450 8.450 8.450 41 +0.00(+0.00%)
Sep 18, 2020 8.450 8.450 8.450 8.450 100 -0.17(-2.02%)
Sep 16, 2020 8.625 8.625 8.625 0 +0.10(+1.23%)
Sep 15, 2020 8.520 8.520 8.520 10 +0.00(+0.00%)
Sep 11, 2020 8.520 8.520 8.520 0 +0.00(+0.00%)
Sep 10, 2020 8.520 8.520 8.520 8.520 2,793 +0.01(+0.06%)
Sep 09, 2020 8.550 8.570 8.498 8.515 4,576 -0.04(-0.41%)
Sep 08, 2020 8.421 8.550 8.290 8.550 1,240 +0.22(+2.69%)
Sep 04, 2020 8.326 8.326 8.326 8.326 200 -0.07(-0.85%)
Sep 03, 2020 8.450 8.477 8.365 8.398 19,314 -0.13(-1.53%)
Sep 02, 2020 8.530 8.530 8.528 8.528 441 +0.13(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.